Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Hold Sainsbury (J) (SBRY) by Jefferies
- Hold Spirax Group (SPX) by Shore Capital
- Hold Domino's Pizza Group (DOM) by Shore Capital
- Avoid Tortilla Mexican Grill (MEX) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by Citi
- Sector Perform Bunzl (BNZL) by RBC Capital
- Avoid Strix Group (KETL) by Steve Moore in ShareProphets
- Underperform Spirax Group (SPX) by RBC Capital
- Buy Admiral Group (ADM) by Bank of America
- Sell Drax Group (DRX) by UBS
- Sell Derwent London (DLN) by UBS
- Add Abrdn (ABDN) by Simon Watkins in The Motley Fool
- Buy BP (BP.) by Simon Watkins in The Motley Fool
- Buy Clarkson (CKN) by Deutsche Bank
- Buy Sage Group (SGE) by Citi
- Outperform Capita (CPI) by RBC Capital
- Hold Reckitt Benckiser Group (RKT) by Berenberg
The Mission Group (TMG) Share Price
Media Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2019 | 81.00p | 82.33p | 79.66p | 81.00p | 36601 |
| 21/11/2019 | 81.00p | 81.00p | 79.66p | 81.00p | 29030 |
| 20/11/2019 | 81.00p | 83.00p | 79.66p | 81.00p | 18334 |
| 19/11/2019 | 83.50p | 83.50p | 78.25p | 81.00p | 80545 |
| 18/11/2019 | 84.00p | 84.00p | 83.00p | 84.00p | 44066 |
| 15/11/2019 | 84.00p | 84.25p | 83.25p | 84.00p | 24280 |
| 14/11/2019 | 84.00p | 84.50p | 83.25p | 84.00p | 5270 |
| 13/11/2019 | 84.00p | 84.00p | 83.00p | 84.00p | 27014 |
| 12/11/2019 | 85.00p | 85.85p | 83.16p | 84.00p | 63486 |
| 11/11/2019 | 85.00p | 86.50p | 84.15p | 85.00p | 73592 |
| 08/11/2019 | 85.00p | 86.50p | 83.50p | 85.00p | 25295 |
| 07/11/2019 | 85.00p | 86.40p | 84.00p | 85.00p | 25393 |
| 06/11/2019 | 85.00p | 85.00p | 83.48p | 85.00p | 11400 |
| 05/11/2019 | 85.00p | 85.00p | 83.28p | 85.00p | 2000 |
| 04/11/2019 | 85.00p | 86.80p | 83.22p | 85.00p | 28102 |
| 01/11/2019 | 85.00p | 85.70p | 83.23p | 85.00p | 15692 |
| 31/10/2019 | 86.50p | 86.50p | 83.22p | 85.00p | 27120 |
| 30/10/2019 | 87.00p | 87.25p | 86.00p | 86.50p | 22644 |
| 29/10/2019 | 87.00p | 87.25p | 87.00p | 87.00p | 5592 |
| 28/10/2019 | 85.00p | 88.00p | 85.00p | 87.00p | 80299 |
| 25/10/2019 | 85.00p | 87.00p | 85.00p | 85.00p | 19617 |
| 24/10/2019 | 84.50p | 85.85p | 84.50p | 85.00p | 45023 |
| 23/10/2019 | 85.00p | 85.00p | 84.44p | 84.50p | 2721 |
| 22/10/2019 | 85.00p | 87.00p | 84.36p | 85.00p | 19207 |
| 21/10/2019 | 85.50p | 87.00p | 84.28p | 85.00p | 37048 |
| 18/10/2019 | 84.00p | 87.00p | 83.25p | 85.50p | 69240 |
| 17/10/2019 | 85.00p | 85.00p | 83.00p | 84.00p | 30123 |
| 16/10/2019 | 85.00p | 85.00p | 84.47p | 85.00p | 9962 |
| 15/10/2019 | 85.00p | 85.00p | 83.13p | 85.00p | 22997 |
| 14/10/2019 | 85.00p | 85.22p | 83.07p | 85.00p | 40562 |
| 11/10/2019 | 85.50p | 85.50p | 83.00p | 85.00p | 31009 |
| 10/10/2019 | 85.50p | 86.25p | 84.10p | 85.50p | 27177 |
| 09/10/2019 | 85.50p | 86.85p | 84.00p | 85.50p | 60364 |
| 08/10/2019 | 85.00p | 88.00p | 84.00p | 85.50p | 113246 |
| 07/10/2019 | 81.50p | 86.00p | 81.50p | 84.50p | 60219 |
| 04/10/2019 | 78.00p | 84.00p | 77.03p | 81.50p | 120027 |
| 03/10/2019 | 78.50p | 78.99p | 77.00p | 78.00p | 51122 |
| 02/10/2019 | 80.00p | 80.00p | 77.00p | 78.50p | 38407 |
| 01/10/2019 | 79.50p | 82.00p | 77.15p | 80.00p | 88294 |
| 30/09/2019 | 79.50p | 81.24p | 77.50p | 79.50p | 34130 |
| 27/09/2019 | 78.50p | 82.00p | 77.50p | 79.50p | 412246 |
*Close Price adjusted for both dividends and splits